Guerrilla RF, Inc. (GUER)
OTCMKTS · Delayed Price · Currency is USD
1.070
-0.180 (-14.40%)
Aug 29, 2025, 12:54 PM EDT
Guerrilla RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 47 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 16.82% | 100 |
| Aug 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 4,981 |
| Aug 26, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -11.76% | 7,029 |
| Aug 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 22, 2025 | 1.15 | 1.25 | 1.15 | 1.19 | 1.19 | 2.15% | 2,800 |
| Aug 21, 2025 | 1.08 | 1.20 | 1.04 | 1.17 | 1.17 | 5.91% | 221,299 |
| Aug 20, 2025 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 4.76% | 2,781 |
| Aug 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 339 |
| Aug 18, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | 5.00% | 800 |
| Aug 15, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -0.79% | 1,864 |
| Aug 14, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -7.10% | 1,631 |
| Aug 13, 2025 | 1.11 | 1.25 | 1.00 | 1.09 | 1.09 | -2.25% | 32,210 |
| Aug 12, 2025 | 1.10 | 1.25 | 1.05 | 1.11 | 1.11 | -11.20% | 18,306 |
| Aug 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 19.05% | 200 |
| Aug 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 222 |
| Aug 7, 2025 | 1.25 | 1.25 | 1.10 | 1.10 | 1.10 | - | 359 |
| Aug 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 30,868 |
| Aug 5, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | -8.33% | 34,363 |
| Aug 4, 2025 | 1.08 | 1.20 | 1.07 | 1.20 | 1.20 | 9.09% | 14,810 |
| Aug 1, 2025 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | - | 15,657 |
| Jul 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 11 |
| Jul 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 100 |
| Jul 29, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 8.00% | 1,250 |
| Jul 28, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 8,028 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.02 | 1.02 | 1.02 | 8.51% | 1,186 |
| Jul 24, 2025 | 1.20 | 1.20 | 0.90 | 0.94 | 0.94 | -9.62% | 5,628 |
| Jul 23, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 4.00% | 200 |
| Jul 22, 2025 | 1.10 | 1.12 | 1.00 | 1.00 | 1.00 | -10.79% | 1,056 |
| Jul 21, 2025 | 1.09 | 1.12 | 0.94 | 1.12 | 1.12 | 8.83% | 1,465 |
| Jul 18, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | -10.43% | 1,894 |
| Jul 17, 2025 | 1.17 | 1.20 | 1.06 | 1.15 | 1.15 | 15.00% | 3,061 |
| Jul 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 85 |
| Jul 15, 2025 | 1.07 | 1.08 | 1.00 | 1.00 | 1.00 | 3.53% | 1,957 |
| Jul 14, 2025 | 1.05 | 1.07 | 0.97 | 0.97 | 0.97 | -8.01% | 7,906 |
| Jul 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,500 |
| Jul 10, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -3.23% | 934 |
| Jul 9, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -0.46% | 1,706 |
| Jul 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 9.00% | 400 |
| Jul 7, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -7.24% | 1,473 |
| Jul 3, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 7.80% | 431 |
| Jul 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.54% | 205 |
| Jul 1, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 3.88% | 420 |
| Jun 30, 2025 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | -5.50% | 1,760 |
| Jun 27, 2025 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 995 |
| Jun 26, 2025 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -9.71% | 1,300 |
| Jun 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 24, 2025 | 1.13 | 1.17 | 1.11 | 1.17 | 1.17 | 2.09% | 1,100 |
| Jun 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 100 |
| Jun 20, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 15 |